Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.33 | 16.61 | 16.07 | 16.51 | 6,845,917 | -0.03(-0.20%) |
Nov 29, 2018 | 16.05 | 16.69 | 16.05 | 16.54 | 10,284,557 | +0.54(+3.41%) |
Nov 28, 2018 | 16.08 | 16.25 | 15.77 | 16.00 | 5,145,775 | -0.12(-0.77%) |
Nov 27, 2018 | 16.64 | 16.83 | 16.08 | 16.12 | 4,923,522 | -0.58(-3.46%) |
Nov 26, 2018 | 16.79 | 17.12 | 16.67 | 16.70 | 4,490,519 | +0.14(+0.87%) |
Nov 23, 2018 | 17.25 | 17.36 | 16.54 | 16.56 | 2,656,479 | -1.11(-6.28%) |
Nov 21, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.43(+2.48%) | |
Nov 20, 2018 | 17.45 | 17.57 | 17.15 | 17.24 | 5,871,071 | -0.62(-3.46%) |
Nov 19, 2018 | 17.57 | 18.24 | 17.52 | 17.86 | 8,083,856 | +0.05(+0.29%) |
Nov 16, 2018 | 17.92 | 18.01 | 17.54 | 17.80 | 4,122,416 | -0.01(-0.04%) |
Nov 15, 2018 | 18.00 | 18.17 | 17.64 | 17.81 | 4,045,913 | -0.24(-1.31%) |
Nov 14, 2018 | 18.23 | 18.32 | 17.67 | 18.05 | 3,783,386 | +0.15(+0.84%) |
Nov 13, 2018 | 18.34 | 18.57 | 17.86 | 17.90 | 6,570,138 | -0.56(-3.06%) |
Nov 12, 2018 | 18.64 | 18.64 | 18.38 | 18.46 | 5,677,074 | -0.03(-0.14%) |
Nov 09, 2018 | 18.55 | 18.58 | 17.94 | 18.49 | 8,592,430 | -0.55(-2.90%) |
Nov 08, 2018 | 19.08 | 19.28 | 18.99 | 19.04 | 4,597,681 | -0.14(-0.72%) |
Nov 07, 2018 | 19.84 | 19.91 | 19.01 | 19.18 | 4,639,007 | -0.41(-2.08%) |
Nov 06, 2018 | 19.32 | 19.58 | 19.26 | 19.58 | 3,566,237 | +0.35(+1.84%) |
Nov 05, 2018 | 19.05 | 19.39 | 19.03 | 19.23 | 4,399,248 | +0.43(+2.27%) |
Nov 02, 2018 | 19.06 | 19.14 | 18.40 | 18.80 | 6,810,883 | -0.18(-0.93%) |
Nov 01, 2018 | 18.31 | 19.60 | 18.26 | 18.98 | 9,110,933 | +1.04(+5.82%) |
Oct 31, 2018 | 18.32 | 18.68 | 17.90 | 17.94 | 6,660,702 | -0.26(-1.41%) |
Oct 30, 2018 | 17.73 | 18.22 | 17.66 | 18.19 | 5,132,314 | +0.30(+1.69%) |
Oct 29, 2018 | 18.55 | 18.66 | 17.66 | 17.89 | 4,575,770 | -0.62(-3.33%) |
Oct 26, 2018 | 18.16 | 18.63 | 17.99 | 18.51 | 4,574,658 | +0.15(+0.82%) |
Oct 25, 2018 | 18.28 | 18.66 | 18.17 | 18.36 | 5,768,217 | +0.25(+1.38%) |
Oct 24, 2018 | 18.65 | 18.81 | 18.11 | 18.11 | 6,941,696 | -0.35(-1.92%) |
Oct 23, 2018 | 18.38 | 18.55 | 18.07 | 18.46 | 7,105,291 | -0.32(-1.68%) |
Oct 22, 2018 | 18.63 | 18.90 | 18.46 | 18.78 | 7,743,207 | +0.17(+0.92%) |
Oct 19, 2018 | 18.62 | 18.84 | 18.58 | 18.61 | 4,530,180 | +0.02(+0.11%) |
Oct 18, 2018 | 18.59 | 18.61 | 18.36 | 18.59 | 4,136,221 | -0.22(-1.15%) |
Oct 17, 2018 | 19.20 | 19.20 | 18.66 | 18.80 | 6,550,940 | -0.47(-2.42%) |
Oct 16, 2018 | 18.94 | 19.33 | 18.91 | 19.27 | 6,855,821 | +0.38(+2.02%) |
Oct 15, 2018 | 19.18 | 19.21 | 18.88 | 18.89 | 5,992,285 | -0.18(-0.93%) |
Oct 12, 2018 | 19.27 | 19.29 | 18.88 | 19.07 | 5,835,571 | +0.09(+0.48%) |
Oct 11, 2018 | 19.55 | 19.68 | 18.95 | 18.97 | 7,267,790 | -0.70(-3.57%) |
Oct 10, 2018 | 20.33 | 20.40 | 19.63 | 19.68 | 8,147,304 | -0.77(-3.79%) |
Oct 09, 2018 | 20.70 | 20.73 | 20.35 | 20.45 | 10,409,870 | -0.33(-1.61%) |
Oct 08, 2018 | 20.72 | 21.04 | 20.63 | 20.79 | 3,774,335 | -0.17(-0.81%) |
Oct 05, 2018 | 21.41 | 21.54 | 20.85 | 20.96 | 6,301,522 | -0.44(-2.06%) |
Oct 04, 2018 | 21.41 | 21.73 | 21.13 | 21.40 | 4,656,165 | -0.19(-0.88%) |
Oct 03, 2018 | 21.51 | 21.80 | 21.21 | 21.59 | 9,109,157 | +0.11(+0.49%) |
Oct 02, 2018 | 22.11 | 22.11 | 21.42 | 21.48 | 7,023,539 | -0.58(-2.65%) |
Oct 01, 2018 | 21.57 | 22.23 | 21.57 | 22.07 | 11,112,351 | +0.62(+2.91%) |
Sep 28, 2018 | 21.78 | 21.78 | 21.40 | 21.44 | 4,599,181 | -0.24(-1.12%) |
Sep 27, 2018 | 21.74 | 21.88 | 21.57 | 21.68 | 7,197,110 | +0.07(+0.30%) |
Sep 26, 2018 | 21.33 | 22.06 | 21.33 | 21.62 | 6,706,389 | +0.12(+0.58%) |
Sep 25, 2018 | 21.83 | 21.90 | 21.47 | 21.49 | 5,703,977 | -0.14(-0.64%) |
Sep 24, 2018 | 21.57 | 21.82 | 21.43 | 21.63 | 5,212,380 | +0.35(+1.67%) |
Sep 21, 2018 | 21.36 | 21.55 | 21.13 | 21.28 | 6,190,936 | +0.02(+0.09%) |
Sep 20, 2018 | 21.65 | 21.74 | 21.16 | 21.26 | 3,063,397 | -0.32(-1.46%) |
Sep 19, 2018 | 21.46 | 21.68 | 21.28 | 21.57 | 3,883,690 | +0.10(+0.46%) |
Sep 18, 2018 | 20.98 | 21.48 | 20.92 | 21.47 | 4,740,269 | +0.73(+3.51%) |
Sep 17, 2018 | 20.93 | 21.06 | 20.64 | 20.75 | 3,908,867 | -0.11(-0.54%) |
Sep 14, 2018 | 21.05 | 21.22 | 20.84 | 20.86 | 3,029,818 | -0.18(-0.87%) |
Sep 13, 2018 | 20.79 | 21.13 | 20.54 | 21.04 | 5,725,600 | +0.29(+1.41%) |
Sep 12, 2018 | 21.05 | 21.09 | 20.74 | 20.75 | 3,852,995 | +0.01(+0.06%) |
Sep 11, 2018 | 20.93 | 21.03 | 20.53 | 20.74 | 3,779,220 | -0.32(-1.54%) |
Sep 10, 2018 | 21.18 | 21.31 | 21.00 | 21.06 | 3,221,922 | -0.01(-0.03%) |
Sep 07, 2018 | 21.14 | 21.21 | 20.61 | 21.07 | 4,944,565 | -0.23(-1.10%) |
Sep 06, 2018 | 21.56 | 21.58 | 21.15 | 21.30 | 3,484,298 | -0.32(-1.50%) |
Sep 05, 2018 | 21.57 | 21.65 | 21.26 | 21.63 | 2,868,926 | -0.05(-0.24%) |
Sep 04, 2018 | 22.25 | 22.26 | 21.64 | 21.68 | 2,891,755 | -0.52(-2.34%) |
Aug 31, 2018 | 22.20 | 22.20 | 22.20 | 0 | -0.52(-2.29%) | |
Aug 30, 2018 | 23.13 | 23.17 | 22.40 | 22.72 | 3,663,848 | -0.41(-1.77%) |
Aug 29, 2018 | 23.06 | 23.24 | 22.97 | 23.13 | 1,763,145 | +0.18(+0.79%) |
Aug 28, 2018 | 23.26 | 23.35 | 22.82 | 22.94 | 1,785,074 | -0.21(-0.90%) |
Aug 27, 2018 | 22.78 | 23.15 | 22.78 | 23.15 | 2,148,950 | +0.48(+2.12%) |
Aug 24, 2018 | 22.87 | 22.92 | 22.67 | 22.67 | 2,203,587 | -0.05(-0.20%) |
Aug 23, 2018 | 22.76 | 22.84 | 22.63 | 22.72 | 1,611,878 | -0.19(-0.82%) |
Aug 22, 2018 | 22.73 | 23.09 | 22.63 | 22.91 | 2,676,011 | +0.43(+1.91%) |
Aug 21, 2018 | 22.52 | 22.68 | 22.37 | 22.48 | 2,502,119 | +0.20(+0.90%) |
Aug 20, 2018 | 22.13 | 22.35 | 22.07 | 22.28 | 2,408,657 | +0.09(+0.41%) |
Aug 17, 2018 | 22.05 | 22.22 | 21.89 | 22.18 | 2,963,414 | +0.34(+1.55%) |
Aug 16, 2018 | 21.89 | 22.11 | 21.83 | 21.85 | 2,828,304 | +0.06(+0.27%) |
Aug 15, 2018 | 22.36 | 22.39 | 21.68 | 21.79 | 7,477,818 | -0.88(-3.90%) |
Aug 14, 2018 | 22.63 | 22.80 | 22.52 | 22.67 | 2,625,349 | +0.28(+1.25%) |
Aug 13, 2018 | 22.53 | 22.75 | 22.33 | 22.39 | 2,958,441 | -0.25(-1.12%) |
Aug 10, 2018 | 22.48 | 22.70 | 22.13 | 22.65 | 3,876,098 | +0.06(+0.26%) |
Aug 09, 2018 | 22.54 | 22.90 | 22.52 | 22.59 | 3,211,331 | +0.14(+0.61%) |
Aug 08, 2018 | 22.45 | 22.50 | 22.15 | 22.45 | 4,825,743 | -0.20(-0.89%) |
Aug 07, 2018 | 23.67 | 23.67 | 22.64 | 22.65 | 4,904,260 | -0.75(-3.22%) |
Aug 06, 2018 | 23.31 | 23.46 | 23.20 | 23.41 | 2,245,167 | +0.26(+1.12%) |
Aug 03, 2018 | 23.13 | 23.39 | 23.07 | 23.15 | 2,879,211 | -0.04(-0.17%) |
Aug 02, 2018 | 23.66 | 23.69 | 22.96 | 23.18 | 4,724,892 | -0.42(-1.76%) |
Aug 01, 2018 | 23.67 | 23.83 | 23.38 | 23.60 | 4,411,145 | -0.20(-0.85%) |
Jul 31, 2018 | 23.57 | 23.91 | 23.57 | 23.80 | 4,863,476 | +0.11(+0.47%) |
Jul 30, 2018 | 23.51 | 23.75 | 23.43 | 23.69 | 2,894,184 | +0.44(+1.87%) |
Jul 27, 2018 | 23.26 | 23.48 | 23.18 | 23.26 | 3,095,182 | -0.12(-0.53%) |
Jul 26, 2018 | 23.31 | 23.56 | 23.27 | 23.38 | 4,398,266 | -0.07(-0.30%) |
Jul 25, 2018 | 22.92 | 23.46 | 22.91 | 23.45 | 3,895,241 | +0.50(+2.18%) |
Jul 24, 2018 | 22.89 | 23.26 | 22.79 | 22.95 | 2,235,337 | +0.21(+0.91%) |
Jul 23, 2018 | 23.01 | 23.03 | 22.63 | 22.74 | 2,795,324 | -0.14(-0.62%) |
Jul 20, 2018 | 22.99 | 23.05 | 22.78 | 22.89 | 2,382,924 | +0.06(+0.28%) |
Jul 19, 2018 | 22.99 | 23.21 | 22.78 | 22.82 | 3,885,352 | -0.35(-1.51%) |
Jul 18, 2018 | 23.35 | 23.37 | 22.99 | 23.17 | 3,535,668 | -0.27(-1.14%) |
Jul 17, 2018 | 23.46 | 23.48 | 23.24 | 23.44 | 3,251,022 | -0.16(-0.66%) |
Jul 16, 2018 | 23.63 | 23.79 | 23.47 | 23.59 | 2,663,684 | -0.38(-1.57%) |
Jul 13, 2018 | 23.74 | 24.07 | 23.67 | 23.97 | 2,817,800 | +0.21(+0.87%) |
Jul 12, 2018 | 23.67 | 23.83 | 23.37 | 23.76 | 4,739,698 | +0.19(+0.83%) |
Jul 11, 2018 | 23.95 | 24.09 | 23.36 | 23.57 | 4,329,104 | -0.69(-2.84%) |
Jul 10, 2018 | 24.00 | 24.30 | 23.92 | 24.26 | 4,419,583 | +0.35(+1.47%) |
Jul 09, 2018 | 23.78 | 23.98 | 23.63 | 23.91 | 4,411,997 | +0.23(+0.96%) |
Jul 06, 2018 | 22.94 | 23.74 | 22.85 | 23.68 | 3,144,974 | +0.64(+2.76%) |
Jul 05, 2018 | 23.35 | 23.44 | 22.98 | 23.04 | 3,944,271 | -0.32(-1.36%) |
Jul 03, 2018 | 23.36 | 23.36 | 23.36 | 0 | +0.28(+1.21%) | |
Jul 02, 2018 | 23.15 | 23.30 | 22.88 | 23.08 | 4,792,587 | -0.35(-1.50%) |
Jun 29, 2018 | 23.48 | 23.43 | 8,782,064 | +0.77(+3.41%) | ||
Jun 28, 2018 | 22.44 | 22.72 | 22.12 | 22.66 | 8,090,574 | +0.36(+1.60%) |
Jun 27, 2018 | 22.39 | 22.53 | 22.27 | 22.30 | 11,984,778 | +0.25(+1.12%) |
Jun 26, 2018 | 21.48 | 22.21 | 21.44 | 22.05 | 7,955,034 | +0.72(+3.38%) |
Jun 25, 2018 | 21.58 | 21.66 | 21.30 | 21.33 | 7,131,327 | -0.27(-1.26%) |
Jun 22, 2018 | 21.04 | 21.72 | 21.04 | 21.61 | 7,941,253 | +1.12(+5.45%) |
Jun 21, 2018 | 20.63 | 20.68 | 20.42 | 20.49 | 7,009,159 | -0.31(-1.50%) |
Jun 20, 2018 | 20.72 | 20.89 | 20.41 | 20.80 | 4,848,846 | +0.31(+1.52%) |
Jun 19, 2018 | 20.40 | 20.87 | 20.31 | 20.49 | 4,130,629 | -0.21(-1.00%) |
Jun 18, 2018 | 20.27 | 20.91 | 20.21 | 20.70 | 7,971,662 | +0.42(+2.05%) |
Jun 15, 2018 | 20.83 | 20.08 | 20.28 | 5,649,008 | -0.55(-2.65%) | |
Jun 14, 2018 | 21.38 | 21.46 | 20.82 | 20.83 | 6,383,251 | -0.39(-1.82%) |
Jun 13, 2018 | 21.25 | 21.47 | 21.14 | 21.22 | 4,619,950 | -0.05(-0.21%) |
Jun 12, 2018 | 21.41 | 21.59 | 21.15 | 21.26 | 6,059,035 | -0.15(-0.69%) |
Jun 11, 2018 | 21.65 | 21.71 | 21.41 | 21.41 | 5,083,260 | -0.28(-1.30%) |
Jun 08, 2018 | 21.80 | 21.91 | 21.55 | 21.70 | 4,762,065 | -0.10(-0.44%) |
Jun 07, 2018 | 21.77 | 22.26 | 21.69 | 21.79 | 4,394,556 | +0.21(+0.95%) |
Jun 06, 2018 | 21.51 | 21.59 | 3,678,941 | -0.06(-0.30%) | ||
Jun 05, 2018 | 21.69 | 21.88 | 21.56 | 21.65 | 4,316,621 | -0.12(-0.56%) |
Jun 04, 2018 | 22.29 | 22.35 | 21.45 | 21.77 | 6,412,032 | -0.39(-1.74%) |
Jun 01, 2018 | 22.29 | 22.53 | 22.10 | 22.16 | 4,787,693 | -0.06(-0.29%) |
May 31, 2018 | 22.40 | 22.51 | 21.93 | 22.22 | 5,782,712 | -0.41(-1.79%) |
May 30, 2018 | 22.26 | 22.65 | 22.19 | 22.63 | 6,028,467 | +0.59(+2.68%) |
May 29, 2018 | 21.93 | 22.23 | 21.86 | 22.04 | 5,388,452 | -0.05(-0.23%) |
May 25, 2018 | 22.09 | 22.09 | 22.09 | 0 | -0.90(-3.92%) | |
May 24, 2018 | 23.23 | 23.44 | 22.83 | 22.99 | 4,297,488 | -0.53(-2.24%) |
May 23, 2018 | 23.46 | 23.79 | 23.28 | 23.52 | 4,395,487 | -0.19(-0.81%) |
May 22, 2018 | 24.22 | 24.56 | 23.70 | 23.71 | 5,260,833 | -0.31(-1.29%) |
May 21, 2018 | 24.30 | 24.39 | 23.89 | 24.02 | 3,256,900 | -0.03(-0.11%) |
May 18, 2018 | 23.95 | 24.14 | 23.91 | 24.04 | 5,597,617 | -0.07(-0.29%) |
May 17, 2018 | 23.90 | 24.26 | 23.75 | 24.11 | 8,542,916 | +0.51(+2.18%) |
May 16, 2018 | 23.37 | 23.64 | 23.37 | 23.60 | 4,682,470 | +0.19(+0.80%) |
May 15, 2018 | 23.58 | 23.66 | 23.38 | 23.41 | 5,314,609 | -0.19(-0.82%) |
May 14, 2018 | 23.34 | 23.68 | 23.30 | 23.61 | 9,578,621 | +0.46(+2.00%) |
May 11, 2018 | 23.34 | 23.40 | 23.00 | 23.14 | 5,648,338 | -0.15(-0.66%) |
May 10, 2018 | 23.12 | 23.48 | 22.93 | 23.30 | 11,493,468 | +0.37(+1.63%) |
May 09, 2018 | 22.55 | 23.14 | 22.47 | 22.92 | 13,704,258 | +0.89(+4.03%) |
May 08, 2018 | 21.70 | 22.11 | 21.57 | 22.04 | 28,062,638 | -0.54(-2.39%) |
May 07, 2018 | 23.05 | 23.26 | 22.55 | 22.58 | 4,566,777 | -0.28(-1.21%) |
May 04, 2018 | 22.65 | 23.05 | 22.58 | 22.85 | 2,387,491 | +0.09(+0.40%) |
May 03, 2018 | 23.01 | 23.17 | 22.21 | 22.76 | 3,868,643 | -0.43(-1.86%) |
May 02, 2018 | 23.03 | 23.41 | 22.99 | 23.19 | 2,193,131 | +0.17(+0.73%) |
May 01, 2018 | 23.01 | 23.23 | 22.84 | 23.03 | 1,759,282 | -0.17(-0.75%) |
Apr 30, 2018 | 22.95 | 23.32 | 22.95 | 23.20 | 3,366,368 | +0.21(+0.92%) |
Apr 27, 2018 | 23.10 | 23.45 | 22.89 | 22.99 | 2,809,288 | -0.36(-1.54%) |
Apr 26, 2018 | 23.39 | 23.50 | 23.25 | 23.35 | 3,207,891 | +0.04(+0.17%) |
Apr 25, 2018 | 22.85 | 23.32 | 22.72 | 23.31 | 2,819,504 | +0.36(+1.57%) |
Apr 24, 2018 | 22.98 | 23.30 | 22.76 | 22.95 | 3,228,816 | -0.06(-0.25%) |
Apr 23, 2018 | 22.57 | 23.03 | 22.39 | 23.01 | 2,671,953 | +0.33(+1.47%) |
Apr 20, 2018 | 22.90 | 23.00 | 22.49 | 22.67 | 3,763,499 | -0.49(-2.11%) |
Apr 19, 2018 | 23.04 | 23.50 | 23.04 | 23.16 | 4,080,880 | +0.17(+0.76%) |
Apr 18, 2018 | 22.58 | 23.15 | 22.54 | 22.99 | 3,082,943 | +0.59(+2.61%) |
Apr 17, 2018 | 22.33 | 22.52 | 22.12 | 22.40 | 2,531,135 | +0.14(+0.61%) |
Apr 16, 2018 | 22.51 | 22.56 | 22.22 | 22.27 | 2,700,795 | -0.32(-1.42%) |
Apr 13, 2018 | 22.32 | 22.72 | 22.26 | 22.59 | 5,580,935 | +0.39(+1.77%) |
Apr 12, 2018 | 22.11 | 22.23 | 21.94 | 22.20 | 4,313,032 | +0.10(+0.47%) |
Apr 11, 2018 | 21.65 | 22.19 | 21.56 | 22.09 | 3,693,800 | +0.47(+2.17%) |
Apr 10, 2018 | 21.45 | 21.83 | 21.26 | 21.62 | 5,015,504 | +0.57(+2.72%) |
Apr 09, 2018 | 21.43 | 21.45 | 20.98 | 21.05 | 3,549,548 | -0.18(-0.85%) |
Apr 06, 2018 | 21.58 | 21.84 | 21.10 | 21.23 | 4,373,889 | -0.50(-2.31%) |
Apr 05, 2018 | 20.91 | 21.86 | 20.80 | 21.73 | 5,531,255 | +0.87(+4.16%) |
Apr 04, 2018 | 20.37 | 20.89 | 20.23 | 20.87 | 5,421,617 | +0.10(+0.46%) |
Apr 03, 2018 | 19.93 | 20.77 | 19.78 | 20.77 | 6,095,038 | +1.04(+5.28%) |
Apr 02, 2018 | 20.10 | 20.20 | 19.45 | 19.73 | 3,611,547 | -0.51(-2.51%) |
Mar 29, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.62(+3.15%) | |
Mar 28, 2018 | 19.69 | 19.79 | 19.43 | 19.62 | 3,633,568 | -0.10(-0.49%) |
Mar 27, 2018 | 19.29 | 20.01 | 19.16 | 19.72 | 5,730,833 | +0.53(+2.75%) |
Mar 26, 2018 | 19.38 | 19.39 | 18.92 | 19.19 | 5,541,827 | -0.08(-0.43%) |
Mar 23, 2018 | 19.64 | 19.77 | 19.26 | 19.27 | 5,349,376 | -0.19(-0.96%) |
Mar 22, 2018 | 20.02 | 20.02 | 19.45 | 19.46 | 3,019,117 | -0.77(-3.78%) |
Mar 21, 2018 | 19.46 | 20.33 | 19.46 | 20.22 | 6,306,924 | +0.91(+4.69%) |
Mar 20, 2018 | 19.29 | 19.39 | 19.20 | 19.32 | 3,707,870 | +0.15(+0.81%) |
Mar 19, 2018 | 19.46 | 19.52 | 19.13 | 19.16 | 2,143,234 | -0.36(-1.84%) |
Mar 16, 2018 | 19.20 | 19.61 | 19.10 | 19.52 | 4,077,316 | +0.30(+1.57%) |
Mar 15, 2018 | 19.33 | 19.39 | 19.07 | 19.22 | 3,374,937 | +0.20(+1.03%) |
Mar 14, 2018 | 19.18 | 19.23 | 18.93 | 19.02 | 2,019,236 | -0.03(-0.13%) |
Mar 13, 2018 | 19.20 | 19.27 | 19.00 | 19.05 | 3,221,851 | -0.10(-0.50%) |
Mar 12, 2018 | 19.33 | 19.37 | 19.14 | 19.14 | 3,231,036 | -0.16(-0.82%) |
Mar 09, 2018 | 19.35 | 19.35 | 19.14 | 19.30 | 2,865,051 | +0.14(+0.73%) |
Mar 08, 2018 | 19.39 | 19.44 | 19.06 | 19.16 | 3,335,885 | -0.22(-1.12%) |
Mar 07, 2018 | 19.13 | 19.38 | 3,310,551 | -0.28(-1.42%) | ||
Mar 06, 2018 | 19.88 | 19.90 | 19.62 | 19.66 | 2,331,893 | -0.07(-0.35%) |
Mar 05, 2018 | 19.53 | 19.83 | 19.47 | 19.73 | 3,608,580 | +0.09(+0.45%) |
Mar 02, 2018 | 19.67 | 19.72 | 19.23 | 19.64 | 6,283,544 | -0.10(-0.52%) |
Mar 01, 2018 | 20.20 | 20.35 | 19.71 | 19.74 | 5,190,169 | -0.26(-1.30%) |
Feb 28, 2018 | 20.73 | 20.86 | 20.00 | 20.00 | 4,607,833 | -0.62(-2.99%) |
Feb 27, 2018 | 20.56 | 20.80 | 20.49 | 20.62 | 3,419,297 | -0.04(-0.22%) |
Feb 26, 2018 | 20.49 | 20.70 | 20.37 | 20.66 | 3,142,293 | +0.22(+1.09%) |
Feb 23, 2018 | 20.17 | 20.48 | 20.04 | 20.44 | 2,964,279 | +0.40(+2.00%) |
Feb 22, 2018 | 20.04 | 2,381,452 | +0.27(+1.38%) | |||
Feb 21, 2018 | 19.86 | 20.08 | 19.77 | 19.77 | 2,594,142 | -0.10(-0.48%) |
Feb 20, 2018 | 20.06 | 20.07 | 19.82 | 19.86 | 2,229,798 | -0.18(-0.89%) |
Feb 16, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.18(+0.93%) | |
Feb 15, 2018 | 20.15 | 20.15 | 19.71 | 19.86 | 3,876,588 | -0.31(-1.54%) |
Feb 14, 2018 | 19.27 | 20.36 | 19.14 | 20.17 | 5,368,652 | +0.68(+3.49%) |
Feb 13, 2018 | 19.20 | 19.58 | 19.16 | 19.49 | 5,884,283 | +0.14(+0.72%) |
Feb 12, 2018 | 19.37 | 19.58 | 19.18 | 19.35 | 4,852,363 | +0.20(+1.06%) |
Feb 09, 2018 | 19.05 | 19.23 | 18.57 | 19.14 | 7,068,637 | +0.22(+1.18%) |
Feb 08, 2018 | 19.53 | 19.67 | 18.92 | 18.92 | 6,697,700 | -0.59(-3.00%) |
Feb 07, 2018 | 20.16 | 20.16 | 19.49 | 19.51 | 8,669,608 | -0.79(-3.91%) |
Feb 06, 2018 | 19.95 | 20.60 | 19.76 | 20.30 | 5,179,770 | -0.15(-0.71%) |
Feb 05, 2018 | 21.22 | 21.36 | 20.40 | 20.45 | 3,784,569 | -0.97(-4.54%) |
Feb 02, 2018 | 21.65 | 21.80 | 21.36 | 21.42 | 4,175,686 | -0.60(-2.74%) |
Feb 01, 2018 | 21.73 | 22.04 | 21.57 | 22.03 | 3,055,452 | +0.31(+1.44%) |
Jan 31, 2018 | 22.01 | 22.16 | 21.63 | 21.71 | 4,180,739 | -0.24(-1.10%) |
Jan 30, 2018 | 22.30 | 22.34 | 21.94 | 21.96 | 5,287,164 | -0.58(-2.57%) |
Jan 29, 2018 | 22.75 | 22.86 | 22.47 | 22.53 | 3,187,624 | -0.38(-1.64%) |
Jan 26, 2018 | 22.86 | 23.02 | 22.79 | 22.91 | 2,229,351 | +0.05(+0.22%) |
Jan 25, 2018 | 23.14 | 23.30 | 22.75 | 22.86 | 3,997,444 | -0.16(-0.69%) |
Jan 24, 2018 | 23.07 | 23.27 | 22.82 | 23.02 | 4,415,619 | +0.08(+0.36%) |
Jan 23, 2018 | 23.02 | 23.15 | 22.80 | 22.93 | 4,422,998 | +0.00(+0.00%) |
Jan 22, 2018 | 23.02 | 23.04 | 22.74 | 22.93 | 4,066,954 | -0.05(-0.22%) |
Jan 19, 2018 | 23.14 | 22.81 | 22.99 | 2,893,537 | -0.08(-0.33%) | |
Jan 18, 2018 | 23.49 | 23.49 | 22.97 | 23.06 | 3,210,994 | -0.44(-1.87%) |
Jan 17, 2018 | 23.52 | 23.77 | 23.11 | 23.50 | 3,823,383 | +0.09(+0.38%) |
Jan 16, 2018 | 23.72 | 23.93 | 23.40 | 23.41 | 3,017,154 | -0.20(-0.86%) |
Jan 12, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 23.25 | 23.69 | 23.23 | 23.35 | 3,066,590 | +0.13(+0.58%) |
Jan 10, 2018 | 23.46 | 23.69 | 23.14 | 23.22 | 3,501,176 | -0.27(-1.16%) |
Jan 09, 2018 | 23.32 | 23.75 | 23.20 | 23.49 | 4,075,467 | +0.18(+0.79%) |
Jan 08, 2018 | 23.26 | 23.46 | 23.14 | 23.31 | 3,973,641 | +0.08(+0.36%) |
Jan 05, 2018 | 23.57 | 23.62 | 23.12 | 23.23 | 2,307,284 | -0.46(-1.93%) |
Jan 04, 2018 | 23.71 | 23.76 | 23.39 | 23.68 | 2,961,029 | +0.06(+0.27%) |
Jan 03, 2018 | 23.33 | 23.73 | 23.30 | 23.62 | 3,549,611 | +0.39(+1.67%) |
Jan 02, 2018 | 22.41 | 23.30 | 22.25 | 23.23 | 3,255,739 | +0.52(+2.30%) |
Dec 29, 2017 | 22.71 | 22.71 | 22.71 | 0 | -0.11(-0.47%) | |
Dec 28, 2017 | 22.63 | 22.83 | 22.59 | 22.82 | 3,049,348 | +0.24(+1.04%) |
Dec 27, 2017 | 22.53 | 22.63 | 22.40 | 22.58 | 2,220,353 | -0.13(-0.59%) |
Dec 26, 2017 | 22.15 | 22.87 | 22.11 | 22.72 | 3,028,399 | +0.62(+2.82%) |
Dec 22, 2017 | 22.11 | 22.14 | 21.86 | 22.09 | 2,388,479 | -0.05(-0.23%) |
Dec 21, 2017 | 21.81 | 22.20 | 21.69 | 22.15 | 2,114,801 | +0.38(+1.75%) |
Dec 20, 2017 | 21.62 | 21.81 | 21.39 | 21.76 | 2,139,747 | +0.27(+1.27%) |
Dec 19, 2017 | 21.43 | 21.66 | 21.37 | 21.49 | 3,472,390 | +0.06(+0.30%) |
Dec 18, 2017 | 21.17 | 21.64 | 21.08 | 21.43 | 3,011,413 | +0.41(+1.94%) |
Dec 15, 2017 | 21.54 | 21.57 | 21.00 | 21.02 | 4,580,006 | -0.38(-1.75%) |
Dec 14, 2017 | 21.41 | 21.78 | 21.34 | 21.40 | 3,638,434 | -0.11(-0.53%) |
Dec 13, 2017 | 21.85 | 22.04 | 21.49 | 21.51 | 5,082,211 | -0.38(-1.71%) |
Dec 12, 2017 | 22.06 | 22.13 | 21.76 | 21.89 | 4,290,525 | -0.12(-0.55%) |
Dec 11, 2017 | 21.87 | 22.08 | 21.82 | 22.01 | 2,616,860 | +0.02(+0.10%) |
Dec 08, 2017 | 22.01 | 22.03 | 21.77 | 21.98 | 1,956,492 | +0.18(+0.81%) |
Dec 07, 2017 | 21.74 | 21.94 | 21.70 | 21.81 | 2,532,052 | +0.02(+0.09%) |
Dec 06, 2017 | 22.08 | 22.24 | 21.74 | 21.79 | 2,603,834 | -0.38(-1.74%) |
Dec 05, 2017 | 22.03 | 22.36 | 21.98 | 22.17 | 2,533,753 | +0.19(+0.86%) |
Dec 04, 2017 | 22.17 | 22.37 | 21.90 | 21.98 | 4,278,667 | -0.25(-1.11%) |